KissMeData/067080/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9030,1230,2,15.77,66100882290,6987462,5295.82,7850,10100,7690,10140,5460,7800,9460.15,1.42,0,-46038,8366,8082,7926,7642,7486,8005,7565,93,2340,500,4830,10,1,18616650,1681,150.50,1.93,12,37.53,60.00,4682.00,13350,20221005,-32.36,6360,20220704,41.98,10800,-16.39,20230509,7690,17.43,20230630,13350,-32.36,20221005,6360,41.98,20220704,4.32,N,067080,500,93 억,,264829,N,N,0,N,00,N
20230630,150548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9040,1240,2,15.90,63839817210,6735701,5105.01,7850,10100,7690,10140,5460,7800,9477.83,1.42,0,-50162,8366,8082,7926,7642,7486,8005,7565,93,2340,500,4830,10,1,18616650,1683,150.67,1.93,12,36.18,60.00,4682.00,13350,20221005,-32.28,6360,20220704,42.14,10800,-16.30,20230509,7690,17.56,20230630,13350,-32.28,20221005,6360,42.14,20220704,4.32,N,067080,500,93 억,,264829,N,N,0,N,00,N
20230630,140546,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9680,1880,2,24.10,52628551820,5524429,4186.98,7850,10100,7690,10140,5460,7800,9526.52,1.42,0,-55734,8366,8082,7926,7642,7486,8005,7565,93,2340,500,4830,10,1,18616650,1802,161.33,2.07,12,29.67,60.00,4682.00,13350,20221005,-27.49,6360,20220704,52.20,10800,-10.37,20230509,7690,25.88,20230630,13350,-27.49,20221005,6360,52.20,20220704,4.32,N,067080,500,93 억,,264829,N,N,0,N,00,N
20230630,130547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9680,1880,2,24.10,33199921330,3554437,2693.92,7850,9890,7690,10140,5460,7800,9340.42,1.42,0,-58312,8366,8082,7926,7642,7486,8005,7565,93,2340,500,4830,10,1,18616650,1802,161.33,2.07,12,19.09,60.00,4682.00,13350,20221005,-27.49,6360,20220704,52.20,10800,-10.37,20230509,7690,25.88,20230630,13350,-27.49,20221005,6360,52.20,20220704,4.32,N,067080,500,93 억,,264829,N,N,0,N,00,N
20230630,120544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9060,1260,2,16.15,13142682570,1455394,1103.05,7850,9760,7690,10140,5460,7800,9030.33,1.42,0,-45470,8366,8082,7926,7642,7486,8005,7565,93,2340,500,4830,10,1,18616650,1687,151.00,1.94,12,7.82,60.00,4682.00,13350,20221005,-32.13,6360,20220704,42.45,10800,-16.11,20230509,7690,17.82,20230630,13350,-32.13,20221005,6360,42.45,20220704,4.32,N,067080,500,93 억,,264829,N,N,0,N,00,N
20230630,110546,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8020,220,2,2.82,260042920,33262,25.21,7850,8020,7690,10140,5460,7800,7818.02,1.42,0,5423,8366,8082,7926,7642,7486,8005,7565,93,2340,500,4830,10,1,18616650,1493,133.67,1.71,12,0.18,60.00,4682.00,13350,20221005,-39.93,6360,20220704,26.10,10800,-25.74,20230509,7690,4.29,20230630,13350,-39.93,20221005,6360,26.10,20220704,4.32,N,067080,500,93 억,,264829,N,N,0,N,00,N
20230630,100546,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7830,30,2,0.38,182945070,23554,17.85,7850,8010,7690,10140,5460,7800,7767.04,1.42,0,1902,8366,8082,7926,7642,7486,8005,7565,93,2340,500,4830,10,1,18616650,1458,130.50,1.67,12,0.13,60.00,4682.00,13350,20221005,-41.35,6360,20220704,23.11,10800,-27.50,20230509,7690,1.82,20230630,13350,-41.35,20221005,6360,23.11,20220704,4.32,N,067080,500,93 억,,264829,N,N,0,N,00,N
20230630,090547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8000,200,2,2.56,14577180,1859,1.41,7850,8000,7790,10140,5460,7800,7841.50,1.42,0,-831,8366,8082,7926,7642,7486,8005,7565,93,2340,500,4830,10,1,18616650,1489,133.33,1.71,12,0.01,60.00,4682.00,13350,20221005,-40.07,6360,20220704,25.79,10800,-25.93,20230509,7770,2.96,20230629,13350,-40.07,20221005,6360,25.79,20220704,4.32,N,067080,500,93 억,,264829,N,N,0,N,00,N
20230629,160546,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7800,-350,5,-4.29,1040202970,131684,353.96,8120,8210,7770,10590,5710,8150,7899.58,1.44,0,-3478,8343,8246,8193,8096,8043,8220,8070,93,2440,500,5050,10,1,18616650,1452,130.00,1.67,12,0.71,60.00,4682.00,13350,20221005,-41.57,6360,20220704,22.64,10800,-27.78,20230509,7770,0.39,20230629,13350,-41.57,20221005,6360,22.64,20220704,4.38,N,067080,500,93 억,,268306,N,N,0,N,00,N
20230629,150543,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7790,-360,5,-4.42,978150240,123731,332.58,8120,8210,7770,10590,5710,8150,7905.46,1.44,0,-3655,8343,8246,8193,8096,8043,8220,8070,93,2440,500,5050,10,1,18616650,1450,129.83,1.66,12,0.66,60.00,4682.00,13350,20221005,-41.65,6360,20220704,22.48,10800,-27.87,20230509,7770,0.26,20230629,13350,-41.65,20221005,6360,22.48,20220704,4.38,N,067080,500,93 억,,268306,N,N,0,N,00,N
20230629,140542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7800,-350,5,-4.29,912491460,115327,309.99,8120,8210,7770,10590,5710,8150,7912.21,1.44,0,-2602,8343,8246,8193,8096,8043,8220,8070,93,2440,500,5050,10,1,18616650,1452,130.00,1.67,12,0.62,60.00,4682.00,13350,20221005,-41.57,6360,20220704,22.64,10800,-27.78,20230509,7770,0.39,20230629,13350,-41.57,20221005,6360,22.64,20220704,4.38,N,067080,500,93 억,,268306,N,N,0,N,00,N
20230629,130542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7840,-310,5,-3.80,851007590,107462,288.85,8120,8210,7770,10590,5710,8150,7919.15,1.44,0,-2631,8343,8246,8193,8096,8043,8220,8070,93,2440,500,5050,10,1,18616650,1460,130.67,1.67,12,0.58,60.00,4682.00,13350,20221005,-41.27,6360,20220704,23.27,10800,-27.41,20230509,7770,0.90,20230629,13350,-41.27,20221005,6360,23.27,20220704,4.38,N,067080,500,93 억,,268306,N,N,0,N,00,N
20230629,120544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7850,-300,5,-3.68,829588720,104728,281.50,8120,8210,7770,10590,5710,8150,7921.37,1.44,0,-2020,8343,8246,8193,8096,8043,8220,8070,93,2440,500,5050,10,1,18616650,1461,130.83,1.68,12,0.56,60.00,4682.00,13350,20221005,-41.20,6360,20220704,23.43,10800,-27.31,20230509,7770,1.03,20230629,13350,-41.20,20221005,6360,23.43,20220704,4.38,N,067080,500,93 억,,268306,N,N,0,N,00,N
20230629,110544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7860,-290,5,-3.56,782008330,98663,265.20,8120,8210,7770,10590,5710,8150,7926.05,1.44,0,-1600,8343,8246,8193,8096,8043,8220,8070,93,2440,500,5050,10,1,18616650,1463,131.00,1.68,12,0.53,60.00,4682.00,13350,20221005,-41.12,6360,20220704,23.58,10800,-27.22,20230509,7770,1.16,20230629,13350,-41.12,20221005,6360,23.58,20220704,4.38,N,067080,500,93 억,,268306,N,N,0,N,00,N
20230629,100545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8020,-130,5,-1.60,293387640,36574,98.31,8120,8210,7970,10590,5710,8150,8021.75,1.44,0,-8914,8343,8246,8193,8096,8043,8220,8070,93,2440,500,5050,10,1,18616650,1493,133.67,1.71,12,0.20,60.00,4682.00,13350,20221005,-39.93,6360,20220704,26.10,10800,-25.74,20230509,7970,0.63,20230629,13350,-39.93,20221005,6360,26.10,20220704,4.38,N,067080,500,93 억,,268306,N,N,0,N,00,N
20230629,090535,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8100,-50,5,-0.61,12700440,1564,4.20,8120,8210,8100,10590,5710,8150,8120.49,1.44,0,-1431,8343,8246,8193,8096,8043,8220,8070,93,2440,500,5050,10,1,18616650,1508,135.00,1.73,12,0.01,60.00,4682.00,13350,20221005,-39.33,6360,20220704,27.36,10800,-25.00,20230509,8050,0.62,20230626,13350,-39.33,20221005,6360,27.36,20220704,4.38,N,067080,500,93 억,,268306,N,N,0,N,00,N
20230628,160538,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8150,-50,5,-0.61,304546340,37180,113.52,8200,8290,8140,10660,5740,8200,8191.42,1.42,0,4139,8380,8290,8240,8150,8100,8335,8195,93,2460,500,5080,10,1,18616650,1517,135.83,1.74,12,0.20,60.00,4682.00,13350,20221005,-38.95,6360,20220704,28.14,10800,-24.54,20230509,8050,1.24,20230626,13350,-38.95,20221005,6360,28.14,20220704,4.38,N,067080,500,93 억,,263996,N,N,0,N,00,N
20230628,150542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8170,-30,5,-0.37,255710800,31190,95.23,8200,8290,8170,10660,5740,8200,8198.49,1.42,0,2213,8380,8290,8240,8150,8100,8335,8195,93,2460,500,5080,10,1,18616650,1521,136.17,1.74,12,0.17,60.00,4682.00,13350,20221005,-38.80,6360,20220704,28.46,10800,-24.35,20230509,8050,1.49,20230626,13350,-38.80,20221005,6360,28.46,20220704,4.38,N,067080,500,93 억,,263996,N,N,0,N,00,N
20230628,140538,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8190,-10,5,-0.12,183362240,22344,68.22,8200,8290,8180,10660,5740,8200,8206.33,1.42,0,1476,8380,8290,8240,8150,8100,8335,8195,93,2460,500,5080,10,1,18616650,1525,136.50,1.75,12,0.12,60.00,4682.00,13350,20221005,-38.65,6360,20220704,28.77,10800,-24.17,20230509,8050,1.74,20230626,13350,-38.65,20221005,6360,28.77,20220704,4.38,N,067080,500,93 억,,263996,N,N,0,N,00,N
20230628,130540,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8220,20,2,0.24,155677060,18965,57.90,8200,8290,8180,10660,5740,8200,8208.65,1.42,0,1652,8380,8290,8240,8150,8100,8335,8195,93,2460,500,5080,10,1,18616650,1530,137.00,1.76,12,0.10,60.00,4682.00,13350,20221005,-38.43,6360,20220704,29.25,10800,-23.89,20230509,8050,2.11,20230626,13350,-38.43,20221005,6360,29.25,20220704,4.38,N,067080,500,93 억,,263996,N,N,0,N,00,N
20230628,120525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,30,2,0.37,152207400,18543,56.61,8200,8290,8180,10660,5740,8200,8208.35,1.42,0,1610,8380,8290,8240,8150,8100,8335,8195,93,2460,500,5080,10,1,18616650,1532,137.17,1.76,12,0.10,60.00,4682.00,13350,20221005,-38.35,6360,20220704,29.40,10800,-23.80,20230509,8050,2.24,20230626,13350,-38.35,20221005,6360,29.40,20220704,4.38,N,067080,500,93 억,,263996,N,N,0,N,00,N
20230628,110544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,30,2,0.37,128864240,15700,47.93,8200,8290,8180,10660,5740,8200,8207.91,1.42,0,1603,8380,8290,8240,8150,8100,8335,8195,93,2460,500,5080,10,1,18616650,1532,137.17,1.76,12,0.08,60.00,4682.00,13350,20221005,-38.35,6360,20220704,29.40,10800,-23.80,20230509,8050,2.24,20230626,13350,-38.35,20221005,6360,29.40,20220704,4.38,N,067080,500,93 억,,263996,N,N,0,N,00,N
20230628,100544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8240,40,2,0.49,43221230,5263,16.07,8200,8290,8200,10660,5740,8200,8212.28,1.42,0,537,8380,8290,8240,8150,8100,8335,8195,93,2460,500,5080,10,1,18616650,1534,137.33,1.76,12,0.03,60.00,4682.00,13350,20221005,-38.28,6360,20220704,29.56,10800,-23.70,20230509,8050,2.36,20230626,13350,-38.28,20221005,6360,29.56,20220704,4.38,N,067080,500,93 억,,263996,N,N,0,N,00,N
20230628,090541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,30,2,0.37,15399460,1876,5.73,8200,8290,8200,10660,5740,8200,8208.67,1.42,0,182,8380,8290,8240,8150,8100,8335,8195,93,2460,500,5080,10,1,18616650,1532,137.17,1.76,12,0.01,60.00,4682.00,13350,20221005,-38.35,6360,20220704,29.40,10800,-23.80,20230509,8050,2.24,20230626,13350,-38.35,20221005,6360,29.40,20220704,4.38,N,067080,500,93 억,,263996,N,N,0,N,00,N
20230627,160541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8200,-60,5,-0.73,269236410,32752,45.89,8190,8330,8190,10730,5790,8260,8223.88,1.44,0,-3794,8613,8436,8243,8066,7873,8525,8155,93,2470,500,5120,10,1,18616650,1527,136.67,1.75,12,0.18,60.00,4682.00,13350,20221005,-38.58,5940,20220624,38.05,10800,-24.07,20230509,8050,1.86,20230626,13350,-38.58,20221005,6360,28.93,20220704,4.40,N,067080,500,93 억,,267744,N,N,0,N,00,N
20230627,150544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,-30,5,-0.36,191253510,23250,32.58,8190,8330,8190,10730,5790,8260,8225.96,1.44,0,-3624,8613,8436,8243,8066,7873,8525,8155,93,2470,500,5120,10,1,18616650,1532,137.17,1.76,12,0.12,60.00,4682.00,13350,20221005,-38.35,5940,20220624,38.55,10800,-23.80,20230509,8050,2.24,20230626,13350,-38.35,20221005,6360,29.40,20220704,4.40,N,067080,500,93 억,,267744,N,N,0,N,00,N
20230627,140551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8220,-40,5,-0.48,172608440,20981,29.40,8190,8330,8190,10730,5790,8260,8226.89,1.44,0,-3098,8613,8436,8243,8066,7873,8525,8155,93,2470,500,5120,10,1,18616650,1530,137.00,1.76,12,0.11,60.00,4682.00,13350,20221005,-38.43,5940,20220624,38.38,10800,-23.89,20230509,8050,2.11,20230626,13350,-38.43,20221005,6360,29.25,20220704,4.40,N,067080,500,93 억,,267744,N,N,0,N,00,N
20230627,130549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8220,-40,5,-0.48,131683520,15999,22.42,8190,8330,8190,10730,5790,8260,8230.73,1.44,0,-2029,8613,8436,8243,8066,7873,8525,8155,93,2470,500,5120,10,1,18616650,1530,137.00,1.76,12,0.09,60.00,4682.00,13350,20221005,-38.43,5940,20220624,38.38,10800,-23.89,20230509,8050,2.11,20230626,13350,-38.43,20221005,6360,29.25,20220704,4.40,N,067080,500,93 억,,267744,N,N,0,N,00,N
20230627,120551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8250,-10,5,-0.12,122610270,14897,20.87,8190,8330,8190,10730,5790,8260,8230.53,1.44,0,-2029,8613,8436,8243,8066,7873,8525,8155,93,2470,500,5120,10,1,18616650,1536,137.50,1.76,12,0.08,60.00,4682.00,13350,20221005,-38.20,5940,20220624,38.89,10800,-23.61,20230509,8050,2.48,20230626,13350,-38.20,20221005,6360,29.72,20220704,4.40,N,067080,500,93 억,,267744,N,N,0,N,00,N
20230627,110554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8290,30,2,0.36,110845220,13469,18.87,8190,8330,8190,10730,5790,8260,8229.65,1.44,0,-2023,8613,8436,8243,8066,7873,8525,8155,93,2470,500,5120,10,1,18616650,1543,138.17,1.77,12,0.07,60.00,4682.00,13350,20221005,-37.90,5940,20220624,39.56,10800,-23.24,20230509,8050,2.98,20230626,13350,-37.90,20221005,6360,30.35,20220704,4.40,N,067080,500,93 억,,267744,N,N,0,N,00,N
20230627,100538,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,-30,5,-0.36,67714810,8228,11.53,8190,8330,8190,10730,5790,8260,8229.80,1.44,0,-1267,8613,8436,8243,8066,7873,8525,8155,93,2470,500,5120,10,1,18616650,1532,137.17,1.76,12,0.04,60.00,4682.00,13350,20221005,-38.35,5940,20220624,38.55,10800,-23.80,20230509,8050,2.24,20230626,13350,-38.35,20221005,6360,29.40,20220704,4.40,N,067080,500,93 억,,267744,N,N,0,N,00,N
20230627,090541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8260,0,3,0.00,16561690,2022,2.83,8190,8260,8190,10730,5790,8260,8190.75,1.44,0,664,8613,8436,8243,8066,7873,8525,8155,93,2470,500,5120,10,1,18616650,1538,137.67,1.76,12,0.01,60.00,4682.00,13350,20221005,-38.13,5940,20220624,39.06,10800,-23.52,20230509,8050,2.61,20230626,13350,-38.13,20221005,6360,29.87,20220704,4.40,N,067080,500,93 억,,267744,N,N,0,N,00,N
20230626,160539,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8260,70,2,0.85,588522690,71362,165.62,8170,8420,8050,10640,5740,8190,8246.99,1.44,0,-27,8430,8310,8250,8130,8070,8280,8100,93,2450,500,5070,10,1,18616650,1538,137.67,1.76,12,0.38,60.00,4682.00,13350,20221005,-38.13,5940,20220624,39.06,10800,-23.52,20230509,8050,2.61,20230626,13350,-38.13,20221005,6360,29.87,20220704,4.43,N,067080,500,93 억,,267818,N,N,0,N,00,N
20230626,150543,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8240,50,2,0.61,580012480,70331,163.23,8170,8420,8050,10640,5740,8190,8246.90,1.44,0,110,8430,8310,8250,8130,8070,8280,8100,93,2450,500,5070,10,1,18616650,1534,137.33,1.76,12,0.38,60.00,4682.00,13350,20221005,-38.28,5940,20220624,38.72,10800,-23.70,20230509,8050,2.36,20230626,13350,-38.28,20221005,6360,29.56,20220704,4.43,N,067080,500,93 억,,267818,N,N,0,N,00,N
20230626,140543,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8220,30,2,0.37,543485990,65878,152.90,8170,8420,8050,10640,5740,8190,8249.89,1.44,0,596,8430,8310,8250,8130,8070,8280,8100,93,2450,500,5070,10,1,18616650,1530,137.00,1.76,12,0.35,60.00,4682.00,13350,20221005,-38.43,5940,20220624,38.38,10800,-23.89,20230509,8050,2.11,20230626,13350,-38.43,20221005,6360,29.25,20220704,4.43,N,067080,500,93 억,,267818,N,N,0,N,00,N
20230626,130542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,40,2,0.49,413966150,50203,116.52,8170,8420,8050,10640,5740,8190,8245.84,1.44,0,5339,8430,8310,8250,8130,8070,8280,8100,93,2450,500,5070,10,1,18616650,1532,137.17,1.76,12,0.27,60.00,4682.00,13350,20221005,-38.35,5940,20220624,38.55,10800,-23.80,20230509,8050,2.24,20230626,13350,-38.35,20221005,6360,29.40,20220704,4.43,N,067080,500,93 억,,267818,N,N,0,N,00,N
20230626,120539,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8240,50,2,0.61,392262350,47564,110.39,8170,8420,8050,10640,5740,8190,8247.04,1.44,0,5970,8430,8310,8250,8130,8070,8280,8100,93,2450,500,5070,10,1,18616650,1534,137.33,1.76,12,0.26,60.00,4682.00,13350,20221005,-38.28,5940,20220624,38.72,10800,-23.70,20230509,8050,2.36,20230626,13350,-38.28,20221005,6360,29.56,20220704,4.43,N,067080,500,93 억,,267818,N,N,0,N,00,N
20230626,110540,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8280,90,2,1.10,332129160,40262,93.44,8170,8420,8050,10640,5740,8190,8249.20,1.44,0,5326,8430,8310,8250,8130,8070,8280,8100,93,2450,500,5070,10,1,18616650,1541,138.00,1.77,12,0.22,60.00,4682.00,13350,20221005,-37.98,5940,20220624,39.39,10800,-23.33,20230509,8050,2.86,20230626,13350,-37.98,20221005,6360,30.19,20220704,4.43,N,067080,500,93 억,,267818,N,N,0,N,00,N
20230626,100540,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8320,130,2,1.59,172966260,21125,49.03,8170,8330,8050,10640,5740,8190,8187.75,1.44,0,-749,8430,8310,8250,8130,8070,8280,8100,93,2450,500,5070,10,1,18616650,1549,138.67,1.78,12,0.11,60.00,4682.00,13350,20221005,-37.68,5940,20220624,40.07,10800,-22.96,20230509,8050,3.35,20230626,13350,-37.68,20221005,6360,30.82,20220704,4.43,N,067080,500,93 억,,267818,N,N,0,N,00,N
20230626,090541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8190,0,3,0.00,22705250,2783,6.46,8170,8200,8130,10640,5740,8190,8158.55,1.44,0,-2323,8430,8310,8250,8130,8070,8280,8100,93,2450,500,5070,10,1,18616650,1525,136.50,1.75,12,0.01,60.00,4682.00,13350,20221005,-38.65,5940,20220624,37.88,10800,-24.17,20230509,8130,0.74,20230626,13350,-38.65,20221005,6360,28.77,20220704,4.43,N,067080,500,93 억,,267818,N,N,0,N,00,N
20230623,165804,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8190,-40,5,-0.49,354578750,42967,117.07,8240,8370,8190,10690,5770,8230,8253.45,1.42,0,2596,8396,8312,8256,8172,8116,8355,8215,93,2460,500,5100,10,1,18616650,1525,136.50,1.75,12,0.23,60.00,4682.00,13350,20221005,-38.65,5940,20220624,37.88,10800,-24.17,20230509,8180,0.12,20230620,13350,-38.65,20221005,5940,37.88,20220624,4.44,N,067080,500,93 억,,265223,N,N,0,N,00,N
20230623,140443,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8240,10,2,0.12,279251250,33792,92.07,8240,8370,8220,10690,5770,8230,8263.83,1.42,0,3083,8396,8312,8256,8172,8116,8355,8215,93,2460,500,5100,10,1,18616650,1534,137.33,1.76,12,0.18,60.00,4682.00,13350,20221005,-38.28,5940,20220624,38.72,10800,-23.70,20230509,8180,0.73,20230620,13350,-38.28,20221005,5940,38.72,20220624,4.44,N,067080,500,93 억,,265223,N,N,0,N,00,N
20230622,160225,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,0,3,0.00,302427760,36560,114.72,8200,8340,8200,10690,5770,8230,8272.20,1.36,0,10623,8383,8306,8263,8186,8143,8285,8165,93,2460,500,5100,10,1,18616650,1532,137.17,1.76,12,0.20,60.00,4682.00,13350,20221005,-38.35,5940,20220624,38.55,10800,-23.80,20230509,8180,0.61,20230620,13350,-38.35,20221005,5940,38.55,20220624,4.43,N,067080,500,93 억,,254064,N,N,0,N,00,N
20230622,150310,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8290,60,2,0.73,271444960,32800,102.92,8200,8340,8200,10690,5770,8230,8275.76,1.36,0,10039,8383,8306,8263,8186,8143,8285,8165,93,2460,500,5100,10,1,18616650,1543,138.17,1.77,12,0.18,60.00,4682.00,13350,20221005,-37.90,5940,20220624,39.56,10800,-23.24,20230509,8180,1.34,20230620,13350,-37.90,20221005,5940,39.56,20220624,4.43,N,067080,500,93 억,,254064,N,N,0,N,00,N
20230622,140544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8280,50,2,0.61,250365340,30253,94.93,8200,8340,8200,10690,5770,8230,8275.72,1.36,0,9989,8383,8306,8263,8186,8143,8285,8165,93,2460,500,5100,10,1,18616650,1541,138.00,1.77,12,0.16,60.00,4682.00,13350,20221005,-37.98,5940,20220624,39.39,10800,-23.33,20230509,8180,1.22,20230620,13350,-37.98,20221005,5940,39.39,20220624,4.43,N,067080,500,93 억,,254064,N,N,0,N,00,N
20230622,130401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8310,80,2,0.97,218137300,26351,82.68,8200,8340,8200,10690,5770,8230,8278.14,1.36,0,9539,8383,8306,8263,8186,8143,8285,8165,93,2460,500,5100,10,1,18616650,1547,138.50,1.77,12,0.14,60.00,4682.00,13350,20221005,-37.75,5940,20220624,39.90,10800,-23.06,20230509,8180,1.59,20230620,13350,-37.75,20221005,5940,39.90,20220624,4.43,N,067080,500,93 억,,254064,N,N,0,N,00,N
20230622,120508,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8320,90,2,1.09,196348000,23726,74.45,8200,8340,8200,10690,5770,8230,8275.65,1.36,0,8697,8383,8306,8263,8186,8143,8285,8165,93,2460,500,5100,10,1,18616650,1549,138.67,1.78,12,0.13,60.00,4682.00,13350,20221005,-37.68,5940,20220624,40.07,10800,-22.96,20230509,8180,1.71,20230620,13350,-37.68,20221005,5940,40.07,20220624,4.43,N,067080,500,93 억,,254064,N,N,0,N,00,N
20230622,110757,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8320,90,2,1.09,168092190,20328,63.78,8200,8340,8200,10690,5770,8230,8269.00,1.36,0,8083,8383,8306,8263,8186,8143,8285,8165,93,2460,500,5100,10,1,18616650,1549,138.67,1.78,12,0.11,60.00,4682.00,13350,20221005,-37.68,5940,20220624,40.07,10800,-22.96,20230509,8180,1.71,20230620,13350,-37.68,20221005,5940,40.07,20220624,4.43,N,067080,500,93 억,,254064,N,N,0,N,00,N
20230622,100221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8270,40,2,0.49,106233480,12871,40.39,8200,8320,8200,10690,5770,8230,8253.71,1.36,0,3252,8383,8306,8263,8186,8143,8285,8165,93,2460,500,5100,10,1,18616650,1540,137.83,1.77,12,0.07,60.00,4682.00,13350,20221005,-38.05,5940,20220624,39.23,10800,-23.43,20230509,8180,1.10,20230620,13350,-38.05,20221005,5940,39.23,20220624,4.43,N,067080,500,93 억,,254064,N,N,0,N,00,N
20230622,090436,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8320,90,2,1.09,6538370,796,2.50,8200,8320,8200,10690,5770,8230,8214.03,1.36,0,317,8383,8306,8263,8186,8143,8285,8165,93,2460,500,5100,10,1,18616650,1549,138.67,1.78,12,0.00,60.00,4682.00,13350,20221005,-37.68,5940,20220624,40.07,10800,-22.96,20230509,8180,1.71,20230620,13350,-37.68,20221005,5940,40.07,20220624,4.43,N,067080,500,93 억,,254064,N,N,0,N,00,N
20230621,160849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,-40,5,-0.48,258623870,31310,72.79,8340,8340,8220,10750,5790,8270,8260.19,1.36,0,1170,8383,8326,8253,8196,8123,8355,8225,93,2480,500,5120,10,1,18616650,1532,137.17,1.76,12,0.17,60.00,4682.00,13350,20221005,-38.35,5940,20220624,38.55,10800,-23.80,20230509,8180,0.61,20230620,13350,-38.35,20221005,5940,38.55,20220624,4.41,N,067080,500,93 억,,252894,N,N,0,N,00,N
20230621,150837,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8240,-30,5,-0.36,229757900,27806,64.64,8340,8340,8220,10750,5790,8270,8262.89,1.36,0,1171,8383,8326,8253,8196,8123,8355,8225,93,2480,500,5120,10,1,18616650,1534,137.33,1.76,12,0.15,60.00,4682.00,13350,20221005,-38.28,5940,20220624,38.72,10800,-23.70,20230509,8180,0.73,20230620,13350,-38.28,20221005,5940,38.72,20220624,4.41,N,067080,500,93 억,,252894,N,N,0,N,00,N
20230621,140923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8270,0,3,0.00,189166840,22892,53.22,8340,8340,8220,10750,5790,8270,8263.45,1.36,0,1204,8383,8326,8253,8196,8123,8355,8225,93,2480,500,5120,10,1,18616650,1540,137.83,1.77,12,0.12,60.00,4682.00,13350,20221005,-38.05,5940,20220624,39.23,10800,-23.43,20230509,8180,1.10,20230620,13350,-38.05,20221005,5940,39.23,20220624,4.41,N,067080,500,93 억,,252894,N,N,0,N,00,N
20230621,130621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8260,-10,5,-0.12,177431640,21471,49.91,8340,8340,8220,10750,5790,8270,8263.78,1.36,0,1341,8383,8326,8253,8196,8123,8355,8225,93,2480,500,5120,10,1,18616650,1538,137.67,1.76,12,0.12,60.00,4682.00,13350,20221005,-38.13,5940,20220624,39.06,10800,-23.52,20230509,8180,0.98,20230620,13350,-38.13,20221005,5940,39.06,20220624,4.41,N,067080,500,93 억,,252894,N,N,0,N,00,N
20230621,120628,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8280,10,2,0.12,120325080,14540,33.80,8340,8340,8240,10750,5790,8270,8275.45,1.36,0,-205,8383,8326,8253,8196,8123,8355,8225,93,2480,500,5120,10,1,18616650,1541,138.00,1.77,12,0.08,60.00,4682.00,13350,20221005,-37.98,5940,20220624,39.39,10800,-23.33,20230509,8180,1.22,20230620,13350,-37.98,20221005,5940,39.39,20220624,4.41,N,067080,500,93 억,,252894,N,N,0,N,00,N
20230621,110507,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8320,50,2,0.60,110193760,13317,30.96,8340,8340,8240,10750,5790,8270,8274.67,1.36,0,-205,8383,8326,8253,8196,8123,8355,8225,93,2480,500,5120,10,1,18616650,1549,138.67,1.78,12,0.07,60.00,4682.00,13350,20221005,-37.68,5940,20220624,40.07,10800,-22.96,20230509,8180,1.71,20230620,13350,-37.68,20221005,5940,40.07,20220624,4.41,N,067080,500,93 억,,252894,N,N,0,N,00,N
20230621,101028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8270,0,3,0.00,65201940,7887,18.33,8340,8340,8240,10750,5790,8270,8267.01,1.36,0,147,8383,8326,8253,8196,8123,8355,8225,93,2480,500,5120,10,1,18616650,1540,137.83,1.77,12,0.04,60.00,4682.00,13350,20221005,-38.05,5940,20220624,39.23,10800,-23.43,20230509,8180,1.10,20230620,13350,-38.05,20221005,5940,39.23,20220624,4.41,N,067080,500,93 억,,252894,N,N,0,N,00,N
20230621,091004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8260,-10,5,-0.12,19933100,2407,5.60,8340,8340,8260,10750,5790,8270,8281.30,1.36,0,-144,8383,8326,8253,8196,8123,8355,8225,93,2480,500,5120,10,1,18616650,1538,137.67,1.76,12,0.01,60.00,4682.00,13350,20221005,-38.13,5940,20220624,39.06,10800,-23.52,20230509,8180,0.98,20230620,13350,-38.13,20221005,5940,39.06,20220624,4.41,N,067080,500,93 억,,252894,N,N,0,N,00,N
20230620,160419,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8270,40,2,0.49,351465320,42711,134.71,8190,8310,8180,10690,5770,8230,8228.91,1.35,0,1049,8376,8302,8246,8172,8116,8275,8145,93,2460,500,5100,10,1,18616650,1540,137.83,1.77,12,0.23,60.00,4682.00,13350,20221005,-38.05,5940,20220624,39.23,10800,-23.43,20230509,8180,1.10,20230620,13350,-38.05,20221005,5940,39.23,20220624,4.40,N,067080,500,93 억,,251845,N,N,0,N,00,N
20230620,150927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8280,50,2,0.61,334838550,40701,128.37,8190,8310,8180,10690,5770,8230,8226.79,1.35,0,932,8376,8302,8246,8172,8116,8275,8145,93,2460,500,5100,10,1,18616650,1541,138.00,1.77,12,0.22,60.00,4682.00,13350,20221005,-37.98,5940,20220624,39.39,10800,-23.33,20230509,8180,1.22,20230620,13350,-37.98,20221005,5940,39.39,20220624,4.40,N,067080,500,93 억,,251845,N,N,0,N,00,N
20230620,140258,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8290,60,2,0.73,289533620,35240,111.15,8190,8310,8180,10690,5770,8230,8216.05,1.35,0,1711,8376,8302,8246,8172,8116,8275,8145,93,2460,500,5100,10,1,18616650,1543,138.17,1.77,12,0.19,60.00,4682.00,13350,20221005,-37.90,5940,20220624,39.56,10800,-23.24,20230509,8180,1.34,20230620,13350,-37.90,20221005,5940,39.56,20220624,4.40,N,067080,500,93 억,,251845,N,N,0,N,00,N
20230620,130937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,0,3,0.00,259688090,31629,99.76,8190,8290,8180,10690,5770,8230,8210.44,1.35,0,1870,8376,8302,8246,8172,8116,8275,8145,93,2460,500,5100,10,1,18616650,1532,137.17,1.76,12,0.17,60.00,4682.00,13350,20221005,-38.35,5940,20220624,38.55,10800,-23.80,20230509,8180,0.61,20230620,13350,-38.35,20221005,5940,38.55,20220624,4.40,N,067080,500,93 억,,251845,N,N,0,N,00,N
20230620,121027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,0,3,0.00,229169000,27917,88.05,8190,8290,8180,10690,5770,8230,8208.94,1.35,0,1351,8376,8302,8246,8172,8116,8275,8145,93,2460,500,5100,10,1,18616650,1532,137.17,1.76,12,0.15,60.00,4682.00,13350,20221005,-38.35,5940,20220624,38.55,10800,-23.80,20230509,8180,0.61,20230620,13350,-38.35,20221005,5940,38.55,20220624,4.40,N,067080,500,93 억,,251845,N,N,0,N,00,N
20230620,110350,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8190,-40,5,-0.49,194423390,23684,74.70,8190,8290,8180,10690,5770,8230,8209.06,1.35,0,2664,8376,8302,8246,8172,8116,8275,8145,93,2460,500,5100,10,1,18616650,1525,136.50,1.75,12,0.13,60.00,4682.00,13350,20221005,-38.65,5940,20220624,37.88,10800,-24.17,20230509,8180,0.12,20230620,13350,-38.65,20221005,5940,37.88,20220624,4.40,N,067080,500,93 억,,251845,N,N,0,N,00,N
20230620,100334,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8250,20,2,0.24,76069320,9263,29.22,8190,8290,8180,10690,5770,8230,8212.17,1.35,0,1977,8376,8302,8246,8172,8116,8275,8145,93,2460,500,5100,10,1,18616650,1536,137.50,1.76,12,0.05,60.00,4682.00,13350,20221005,-38.20,5940,20220624,38.89,10800,-23.61,20230509,8180,0.86,20230620,13350,-38.20,20221005,5940,38.89,20220624,4.40,N,067080,500,93 억,,251845,N,N,0,N,00,N
20230620,090422,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8200,-30,5,-0.36,21015420,2564,8.09,8190,8230,8190,10690,5770,8230,8196.34,1.35,0,23,8376,8302,8246,8172,8116,8275,8145,93,2460,500,5100,10,1,18616650,1527,136.67,1.75,12,0.01,60.00,4682.00,13350,20221005,-38.58,5940,20220624,38.05,10800,-24.07,20230509,8190,0.12,20230620,13350,-38.58,20221005,5940,38.05,20220624,4.40,N,067080,500,93 억,,251845,N,N,0,N,00,N
20230619,160256,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,-10,5,-0.12,257991820,31279,50.07,8240,8320,8190,10710,5770,8240,8248.23,1.37,0,-3843,8480,8360,8290,8170,8100,8325,8135,93,2470,500,5100,10,1,18616650,1532,137.17,1.76,12,0.17,60.00,4682.00,13350,20221005,-38.35,5940,20220624,38.55,10800,-23.80,20230509,8190,0.49,20230619,13350,-38.35,20221005,5940,38.55,20220624,4.37,N,067080,500,93 억,,255688,N,N,0,N,00,N
20230619,150245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8250,10,2,0.12,229712860,27845,44.57,8240,8320,8190,10710,5770,8240,8249.70,1.37,0,-3837,8480,8360,8290,8170,8100,8325,8135,93,2470,500,5100,10,1,18616650,1536,137.50,1.76,12,0.15,60.00,4682.00,13350,20221005,-38.20,5940,20220624,38.89,10800,-23.61,20230509,8190,0.73,20230619,13350,-38.20,20221005,5940,38.89,20220624,4.37,N,067080,500,93 억,,255688,N,N,0,N,00,N
20230619,140922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8250,10,2,0.12,222605410,26983,43.19,8240,8320,8190,10710,5770,8240,8249.84,1.37,0,-3837,8480,8360,8290,8170,8100,8325,8135,93,2470,500,5100,10,1,18616650,1536,137.50,1.76,12,0.14,60.00,4682.00,13350,20221005,-38.20,5940,20220624,38.89,10800,-23.61,20230509,8190,0.73,20230619,13350,-38.20,20221005,5940,38.89,20220624,4.37,N,067080,500,93 억,,255688,N,N,0,N,00,N
20230619,130947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8240,0,3,0.00,197857090,23979,38.38,8240,8320,8190,10710,5770,8240,8251.27,1.37,0,-3713,8480,8360,8290,8170,8100,8325,8135,93,2470,500,5100,10,1,18616650,1534,137.33,1.76,12,0.13,60.00,4682.00,13350,20221005,-38.28,5940,20220624,38.72,10800,-23.70,20230509,8190,0.61,20230619,13350,-38.28,20221005,5940,38.72,20220624,4.37,N,067080,500,93 억,,255688,N,N,0,N,00,N
20230619,120624,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8260,20,2,0.24,159793870,19360,30.99,8240,8320,8190,10710,5770,8240,8253.82,1.37,0,-2966,8480,8360,8290,8170,8100,8325,8135,93,2470,500,5100,10,1,18616650,1538,137.67,1.76,12,0.10,60.00,4682.00,13350,20221005,-38.13,5940,20220624,39.06,10800,-23.52,20230509,8190,0.85,20230619,13350,-38.13,20221005,5940,39.06,20220624,4.37,N,067080,500,93 억,,255688,N,N,0,N,00,N
20230619,110703,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8250,10,2,0.12,149288110,18088,28.95,8240,8320,8190,10710,5770,8240,8253.43,1.37,0,-2907,8480,8360,8290,8170,8100,8325,8135,93,2470,500,5100,10,1,18616650,1536,137.50,1.76,12,0.10,60.00,4682.00,13350,20221005,-38.20,5940,20220624,38.89,10800,-23.61,20230509,8190,0.73,20230619,13350,-38.20,20221005,5940,38.89,20220624,4.37,N,067080,500,93 억,,255688,N,N,0,N,00,N
20230619,100443,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8270,30,2,0.36,92134940,11170,17.88,8240,8320,8190,10710,5770,8240,8248.43,1.37,0,-160,8480,8360,8290,8170,8100,8325,8135,93,2470,500,5100,10,1,18616650,1540,137.83,1.77,12,0.06,60.00,4682.00,13350,20221005,-38.05,5940,20220624,39.23,10800,-23.43,20230509,8190,0.98,20230619,13350,-38.05,20221005,5940,39.23,20220624,4.37,N,067080,500,93 억,,255688,N,N,0,N,00,N
20230619,090416,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8200,-40,5,-0.49,8782220,1068,1.71,8240,8320,8200,10710,5770,8240,8223.05,1.37,0,-264,8480,8360,8290,8170,8100,8325,8135,93,2470,500,5100,10,1,18616650,1527,136.67,1.75,12,0.01,60.00,4682.00,13350,20221005,-38.58,5940,20220624,38.05,10800,-24.07,20230509,8190,0.12,20230614,13350,-38.58,20221005,5940,38.05,20220624,4.37,N,067080,500,93 억,,255688,N,N,0,N,00,N
20230616,160140,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8240,-90,5,-1.08,511257210,61647,13.37,8340,8410,8220,10820,5840,8330,8293.38,1.43,0,-12400,9676,9002,8636,7962,7596,8820,7780,93,2490,500,5160,10,1,18616650,1534,137.33,1.76,12,0.33,60.00,4682.00,13350,20221005,-38.28,5940,20220624,38.72,10800,-23.70,20230509,8190,0.61,20230614,13350,-38.28,20221005,5940,38.72,20220624,4.39,N,067080,500,93 억,,266913,N,N,0,N,00,N
20230616,150308,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8270,-60,5,-0.72,469825590,56625,12.28,8340,8410,8220,10820,5840,8330,8297.14,1.43,0,-11983,9676,9002,8636,7962,7596,8820,7780,93,2490,500,5160,10,1,18616650,1540,137.83,1.77,12,0.30,60.00,4682.00,13350,20221005,-38.05,5940,20220624,39.23,10800,-23.43,20230509,8190,0.98,20230614,13350,-38.05,20221005,5940,39.23,20220624,4.39,N,067080,500,93 억,,266913,N,N,0,N,00,N
20230616,140749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8280,-50,5,-0.60,338347830,40690,8.82,8340,8410,8270,10820,5840,8330,8315.26,1.43,0,-12766,9676,9002,8636,7962,7596,8820,7780,93,2490,500,5160,10,1,18616650,1541,138.00,1.77,12,0.22,60.00,4682.00,13350,20221005,-37.98,5940,20220624,39.39,10800,-23.33,20230509,8190,1.10,20230614,13350,-37.98,20221005,5940,39.39,20220624,4.39,N,067080,500,93 억,,266913,N,N,0,N,00,N
20230616,130651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8330,0,3,0.00,255962950,30754,6.67,8340,8410,8280,10820,5840,8330,8322.92,1.43,0,-8441,9676,9002,8636,7962,7596,8820,7780,93,2490,500,5160,10,1,18616650,1551,138.83,1.78,12,0.17,60.00,4682.00,13350,20221005,-37.60,5940,20220624,40.24,10800,-22.87,20230509,8190,1.71,20230614,13350,-37.60,20221005,5940,40.24,20220624,4.39,N,067080,500,93 억,,266913,N,N,0,N,00,N
20230616,120358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8320,-10,5,-0.12,170369200,20443,4.43,8340,8410,8290,10820,5840,8330,8333.86,1.43,0,-5723,9676,9002,8636,7962,7596,8820,7780,93,2490,500,5160,10,1,18616650,1549,138.67,1.78,12,0.11,60.00,4682.00,13350,20221005,-37.68,5940,20220624,40.07,10800,-22.96,20230509,8190,1.59,20230614,13350,-37.68,20221005,5940,40.07,20220624,4.39,N,067080,500,93 억,,266913,N,N,0,N,00,N
20230616,110607,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8310,-20,5,-0.24,140405560,16843,3.65,8340,8410,8290,10820,5840,8330,8336.14,1.43,0,-4683,9676,9002,8636,7962,7596,8820,7780,93,2490,500,5160,10,1,18616650,1547,138.50,1.77,12,0.09,60.00,4682.00,13350,20221005,-37.75,5940,20220624,39.90,10800,-23.06,20230509,8190,1.47,20230614,13350,-37.75,20221005,5940,39.90,20220624,4.39,N,067080,500,93 억,,266913,N,N,0,N,00,N
20230616,100506,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8340,10,2,0.12,80735730,9673,2.10,8340,8410,8290,10820,5840,8330,8346.50,1.43,0,-2412,9676,9002,8636,7962,7596,8820,7780,93,2490,500,5160,10,1,18616650,1553,139.00,1.78,12,0.05,60.00,4682.00,13350,20221005,-37.53,5940,20220624,40.40,10800,-22.78,20230509,8190,1.83,20230614,13350,-37.53,20221005,5940,40.40,20220624,4.39,N,067080,500,93 억,,266913,N,N,0,N,00,N
20230616,090512,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8360,30,2,0.36,10375730,1244,0.27,8340,8360,8340,10820,5840,8330,8340.62,1.43,0,-1062,9676,9002,8636,7962,7596,8820,7780,93,2490,500,5160,10,1,18616650,1556,139.33,1.79,12,0.01,60.00,4682.00,13350,20221005,-37.38,5940,20220624,40.74,10800,-22.59,20230509,8190,2.08,20230614,13350,-37.38,20221005,5940,40.74,20220624,4.39,N,067080,500,93 억,,266913,N,N,0,N,00,N
20230615,150437,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8330,-150,5,-1.77,3903114820,454092,334.91,8470,9310,8270,11020,5940,8480,8595.43,1.80,0,-68067,8686,8582,8386,8282,8086,8635,8335,93,2540,500,5250,10,1,18616650,1551,138.83,1.78,12,2.44,60.00,4682.00,13350,20221005,-37.60,5940,20220624,40.24,10800,-22.87,20230509,8190,1.71,20230614,13350,-37.60,20221005,5940,40.24,20220624,4.35,N,067080,500,93 억,,334816,N,N,1,N,00,N
20230615,140322,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8290,-190,5,-2.24,3815343660,443513,327.10,8470,9310,8280,11020,5940,8480,8602.55,1.80,0,-67667,8686,8582,8386,8282,8086,8635,8335,93,2540,500,5250,10,1,18616650,1543,138.17,1.77,12,2.38,60.00,4682.00,13350,20221005,-37.90,5940,20220624,39.56,10800,-23.24,20230509,8190,1.22,20230614,13350,-37.90,20221005,5940,39.56,20220624,4.35,N,067080,500,93 억,,334816,N,N,1,N,00,N
20230615,130604,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8390,-90,5,-1.06,3731177760,433401,319.65,8470,9310,8280,11020,5940,8480,8609.07,1.80,0,-67019,8686,8582,8386,8282,8086,8635,8335,93,2540,500,5250,10,1,18616650,1562,139.83,1.79,12,2.33,60.00,4682.00,13350,20221005,-37.15,5940,20220624,41.25,10800,-22.31,20230509,8190,2.44,20230614,13350,-37.15,20221005,5940,41.25,20220624,4.35,N,067080,500,93 억,,334816,N,N,1,N,00,N
20230615,120454,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8400,-80,5,-0.94,3646117370,423316,312.21,8470,9310,8280,11020,5940,8480,8613.23,1.80,0,-63034,8686,8582,8386,8282,8086,8635,8335,93,2540,500,5250,10,1,18616650,1564,140.00,1.79,12,2.27,60.00,4682.00,13350,20221005,-37.08,5940,20220624,41.41,10800,-22.22,20230509,8190,2.56,20230614,13350,-37.08,20221005,5940,41.41,20220624,4.35,N,067080,500,93 억,,334816,N,N,1,N,00,N
20230615,110551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8340,-140,5,-1.65,3508372050,406763,300.00,8470,9310,8280,11020,5940,8480,8625.10,1.80,0,-64923,8686,8582,8386,8282,8086,8635,8335,93,2540,500,5250,10,1,18616650,1553,139.00,1.78,12,2.18,60.00,4682.00,13350,20221005,-37.53,5940,20220624,40.40,10800,-22.78,20230509,8190,1.83,20230614,13350,-37.53,20221005,5940,40.40,20220624,4.35,N,067080,500,93 억,,334816,N,N,1,N,00,N
20230611,184549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8610,-780,5,-8.31,2783165340,310146,499.12,9400,9560,8610,12200,6580,9390,8977.07,1.76,-11156,-77065,9676,9532,9456,9312,9236,9495,9275,93,2810,500,5820,10,1,18616650,1603,143.50,1.84,12,1.67,60.00,4682.00,13350,20221005,-35.51,5940,20220624,44.95,10800,-20.28,20230509,8280,3.99,20230316,13350,-35.51,20221005,5940,44.95,20220624,4.48,N,067080,500,93 억,,327680,N,N,212,N,00,N
20230611,182315,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8610,-780,5,-8.31,2783165340,310146,499.12,9400,9560,8610,12200,6580,9390,8977.07,1.76,-11156,-77065,9676,9532,9456,9312,9236,9495,9275,93,2810,500,5820,10,1,18616650,1603,143.50,1.84,12,1.67,60.00,4682.00,13350,20221005,-35.51,5940,20220624,44.95,10800,-20.28,20230509,8280,3.99,20230316,13350,-35.51,20221005,5940,44.95,20220624,4.48,N,067080,500,93 억,,327680,N,N,212,N,00,N